5162 (株)朝日ラバー の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 935 | 980 | 930 | 930 | 4,500 | 930 |
| 2000-12-27 | 930 | 930 | 930 | 930 | 1,000 | 930 |
| 2000-12-26 | 950 | 950 | 890 | 900 | 22,000 | 900 |
| 2000-12-25 | 950 | 1,000 | 950 | 960 | 5,000 | 960 |
| 2000-12-22 | 900 | 910 | 900 | 900 | 12,500 | 900 |
| 2000-12-21 | 980 | 980 | 900 | 900 | 3,000 | 900 |
| 2000-12-20 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 1,000 |
| 2000-12-19 | 1,050 | 1,050 | 1,040 | 1,040 | 1,000 | 1,040 |
| 2000-12-18 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 1,050 |
| 2000-12-15 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 | 1,100 |
| 2000-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2000-12-13 | 1,170 | 1,170 | 1,150 | 1,150 | 1,000 | 1,150 |
| 2000-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-12-11 | 1,100 | 1,100 | 1,100 | 1,100 | 3,500 | 1,100 |
| 2000-12-08 | 1,130 | 1,130 | 1,050 | 1,050 | 3,000 | 1,050 |
| 2000-12-07 | 1,160 | 1,160 | 1,130 | 1,130 | 1,500 | 1,130 |
| 2000-12-06 | 1,130 | 1,160 | 1,130 | 1,160 | 2,500 | 1,160 |
| 2000-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 4,000 | 1,110 |
| 2000-12-04 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 1,150 |
| 2000-12-01 | 1,150 | 1,150 | 1,150 | 1,150 | 7,000 | 1,150 |
| 2000-11-30 | 1,170 | 1,170 | 1,150 | 1,150 | 10,500 | 1,150 |
| 2000-11-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 1,160 |
| 2000-11-28 | 1,180 | 1,180 | 1,150 | 1,160 | 9,500 | 1,160 |
| 2000-11-27 | 1,170 | 1,170 | 1,170 | 1,170 | 1,500 | 1,170 |
| 2000-11-24 | 1,200 | 1,200 | 1,160 | 1,160 | 12,500 | 1,160 |
| 2000-11-22 | 1,150 | 1,170 | 1,150 | 1,170 | 4,500 | 1,170 |
| 2000-11-21 | 1,150 | 1,150 | 1,130 | 1,130 | 4,500 | 1,130 |
| 2000-11-20 | 1,150 | 1,160 | 1,150 | 1,150 | 2,000 | 1,150 |
| 2000-11-17 | 1,200 | 1,200 | 1,150 | 1,150 | 1,500 | 1,150 |
| 2000-11-16 | 1,220 | 1,220 | 1,200 | 1,200 | 2,500 | 1,200 |
| 2000-11-15 | 1,260 | 1,260 | 1,260 | 1,260 | 500 | 1,260 |
| 2000-11-14 | 1,300 | 1,320 | 1,260 | 1,260 | 6,000 | 1,260 |
| 2000-11-13 | 1,300 | 1,300 | 1,280 | 1,280 | 7,500 | 1,280 |
| 2000-11-10 | 1,300 | 1,320 | 1,300 | 1,300 | 3,500 | 1,300 |
| 2000-11-09 | 1,240 | 1,250 | 1,240 | 1,250 | 4,500 | 1,250 |
| 2000-11-08 | 1,240 | 1,240 | 1,200 | 1,240 | 11,000 | 1,240 |
| 2000-11-07 | 1,250 | 1,260 | 1,240 | 1,240 | 4,000 | 1,240 |
| 2000-11-06 | 1,250 | 1,280 | 1,210 | 1,280 | 5,000 | 1,280 |
| 2000-11-02 | 1,200 | 1,200 | 1,150 | 1,150 | 4,000 | 1,150 |
| 2000-11-01 | 1,220 | 1,250 | 1,200 | 1,250 | 3,000 | 1,250 |
| 2000-10-31 | 1,220 | 1,220 | 1,200 | 1,220 | 5,500 | 1,220 |
| 2000-10-30 | 1,250 | 1,250 | 1,250 | 1,250 | 1,500 | 1,250 |
| 2000-10-27 | 1,220 | 1,250 | 1,220 | 1,250 | 3,000 | 1,250 |
| 2000-10-26 | 1,210 | 1,230 | 1,210 | 1,220 | 6,000 | 1,220 |
| 2000-10-25 | 1,380 | 1,380 | 1,310 | 1,310 | 3,000 | 1,310 |
| 2000-10-24 | 1,370 | 1,370 | 1,370 | 1,370 | 500 | 1,370 |
| 2000-10-23 | 1,330 | 1,350 | 1,330 | 1,350 | 5,500 | 1,350 |
| 2000-10-20 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 1,350 |
| 2000-10-19 | 1,320 | 1,350 | 1,320 | 1,350 | 2,500 | 1,350 |
| 2000-10-18 | 1,420 | 1,420 | 1,400 | 1,400 | 2,500 | 1,400 |
| 2000-10-17 | 1,460 | 1,460 | 1,420 | 1,420 | 5,000 | 1,420 |
| 2000-10-13 | 1,450 | 1,480 | 1,450 | 1,450 | 14,500 | 1,450 |
| 2000-10-12 | 1,450 | 1,450 | 1,450 | 1,450 | 9,000 | 1,450 |
| 2000-10-11 | 1,500 | 1,530 | 1,450 | 1,500 | 4,000 | 1,500 |
| 2000-10-10 | 1,500 | 1,500 | 1,500 | 1,500 | 5,500 | 1,500 |
| 2000-10-06 | 1,470 | 1,550 | 1,450 | 1,500 | 13,500 | 1,500 |
| 2000-10-05 | 1,580 | 1,580 | 1,480 | 1,480 | 3,500 | 1,480 |
| 2000-10-04 | 1,600 | 1,600 | 1,520 | 1,550 | 7,000 | 1,550 |
| 2000-10-03 | 1,620 | 1,620 | 1,570 | 1,610 | 6,500 | 1,610 |
| 2000-10-02 | 1,560 | 1,670 | 1,530 | 1,620 | 60,000 | 1,620 |
| 2000-09-29 | 1,550 | 1,590 | 1,520 | 1,590 | 24,000 | 1,590 |
| 2000-09-28 | 1,590 | 1,610 | 1,560 | 1,580 | 34,500 | 1,580 |
| 2000-09-27 | 1,530 | 1,670 | 1,500 | 1,620 | 97,000 | 1,620 |
| 2000-09-26 | 1,450 | 1,530 | 1,450 | 1,530 | 44,000 | 1,530 |
| 2000-09-25 | 1,640 | 1,650 | 1,600 | 1,600 | 15,000 | 1,333.33 |
| 2000-09-22 | 1,700 | 1,700 | 1,650 | 1,650 | 31,000 | 1,375 |
| 2000-09-21 | 1,670 | 1,730 | 1,650 | 1,720 | 45,500 | 1,433.33 |
| 2000-09-20 | 1,640 | 1,750 | 1,640 | 1,700 | 66,500 | 1,416.67 |
| 2000-09-19 | 1,640 | 1,640 | 1,490 | 1,580 | 15,000 | 1,316.67 |
| 2000-09-18 | 1,650 | 1,680 | 1,590 | 1,640 | 41,500 | 1,366.67 |
| 2000-09-14 | 1,460 | 1,650 | 1,450 | 1,650 | 81,500 | 1,375 |
| 2000-09-13 | 1,490 | 1,490 | 1,420 | 1,450 | 26,000 | 1,208.33 |
| 2000-09-12 | 1,490 | 1,500 | 1,450 | 1,490 | 18,000 | 1,241.67 |
| 2000-09-11 | 1,500 | 1,500 | 1,470 | 1,500 | 33,000 | 1,250 |
| 2000-09-08 | 1,450 | 1,500 | 1,450 | 1,480 | 34,000 | 1,233.33 |
| 2000-09-07 | 1,400 | 1,490 | 1,360 | 1,440 | 48,500 | 1,200 |
| 2000-09-06 | 1,280 | 1,400 | 1,270 | 1,400 | 28,500 | 1,166.67 |
| 2000-09-05 | 1,310 | 1,310 | 1,260 | 1,300 | 12,000 | 1,083.33 |
| 2000-09-04 | 1,200 | 1,310 | 1,200 | 1,310 | 16,500 | 1,091.67 |
| 2000-09-01 | 1,190 | 1,220 | 1,170 | 1,200 | 12,500 | 1,000 |
| 2000-08-31 | 1,200 | 1,200 | 1,180 | 1,180 | 4,500 | 983.33 |
| 2000-08-30 | 1,160 | 1,200 | 1,160 | 1,200 | 5,000 | 1,000 |
| 2000-08-29 | 1,190 | 1,190 | 1,160 | 1,160 | 6,500 | 966.67 |
| 2000-08-28 | 1,190 | 1,190 | 1,160 | 1,190 | 8,000 | 991.67 |
| 2000-08-25 | 1,190 | 1,200 | 1,150 | 1,160 | 8,500 | 966.67 |
| 2000-08-24 | 1,180 | 1,180 | 1,180 | 1,180 | 3,000 | 983.33 |
| 2000-08-23 | 1,180 | 1,200 | 1,160 | 1,180 | 6,500 | 983.33 |
| 2000-08-22 | 1,190 | 1,190 | 1,150 | 1,180 | 7,000 | 983.33 |
| 2000-08-21 | 1,150 | 1,180 | 1,150 | 1,160 | 8,500 | 966.67 |
| 2000-08-18 | 1,150 | 1,180 | 1,150 | 1,150 | 3,500 | 958.33 |
| 2000-08-17 | 1,150 | 1,180 | 1,150 | 1,150 | 3,500 | 958.33 |
| 2000-08-16 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 983.33 |
| 2000-08-15 | 1,170 | 1,180 | 1,130 | 1,180 | 12,000 | 983.33 |
| 2000-08-14 | 1,180 | 1,180 | 1,150 | 1,170 | 4,000 | 975 |
| 2000-08-11 | 1,180 | 1,180 | 1,180 | 1,180 | 1,500 | 983.33 |
| 2000-08-10 | 1,160 | 1,180 | 1,150 | 1,180 | 5,500 | 983.33 |
| 2000-08-09 | 1,200 | 1,200 | 1,150 | 1,150 | 8,500 | 958.33 |
| 2000-08-08 | 1,200 | 1,200 | 1,180 | 1,200 | 13,000 | 1,000 |
| 2000-08-07 | 1,200 | 1,200 | 1,190 | 1,200 | 13,000 | 1,000 |
| 2000-08-04 | 1,270 | 1,280 | 1,200 | 1,200 | 6,500 | 1,000 |
| 2000-08-03 | 1,220 | 1,300 | 1,200 | 1,290 | 33,000 | 1,075 |
| 2000-08-02 | 1,110 | 1,210 | 1,110 | 1,210 | 2,000 | 1,008.33 |
| 2000-08-01 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 975 |
| 2000-07-31 | 1,180 | 1,180 | 1,060 | 1,140 | 9,000 | 950 |
| 2000-07-28 | 1,190 | 1,220 | 1,180 | 1,180 | 6,000 | 983.33 |
| 2000-07-27 | 1,150 | 1,200 | 1,100 | 1,200 | 10,000 | 1,000 |
| 2000-07-26 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 958.33 |
| 2000-07-25 | 1,200 | 1,200 | 1,190 | 1,200 | 6,000 | 1,000 |
| 2000-07-24 | 1,230 | 1,230 | 1,200 | 1,200 | 3,000 | 1,000 |
| 2000-07-21 | 1,250 | 1,250 | 1,250 | 1,250 | 3,000 | 1,041.67 |
| 2000-07-19 | 1,220 | 1,250 | 1,220 | 1,220 | 10,000 | 1,016.67 |
| 2000-07-18 | 1,250 | 1,260 | 1,210 | 1,210 | 8,000 | 1,008.33 |
| 2000-07-17 | 1,270 | 1,270 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 2000-07-14 | 1,240 | 1,280 | 1,240 | 1,240 | 8,000 | 1,033.33 |
| 2000-07-13 | 1,230 | 1,240 | 1,180 | 1,220 | 26,000 | 1,016.67 |
| 2000-07-12 | 1,200 | 1,200 | 1,190 | 1,190 | 7,000 | 991.67 |
| 2000-07-11 | 1,250 | 1,250 | 1,180 | 1,240 | 10,000 | 1,033.33 |
| 2000-07-10 | 1,180 | 1,250 | 1,180 | 1,250 | 7,000 | 1,041.67 |
| 2000-07-07 | 1,170 | 1,170 | 1,150 | 1,150 | 6,000 | 958.33 |
| 2000-07-06 | 1,190 | 1,190 | 1,190 | 1,190 | 2,000 | 991.67 |
| 2000-07-05 | 1,270 | 1,290 | 1,210 | 1,210 | 8,000 | 1,008.33 |
| 2000-07-03 | 1,250 | 1,290 | 1,250 | 1,290 | 8,000 | 1,075 |
| 2000-06-30 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 1,000 |
| 2000-06-29 | 1,140 | 1,260 | 1,140 | 1,260 | 7,000 | 1,050 |
| 2000-06-28 | 1,130 | 1,150 | 1,130 | 1,130 | 11,000 | 941.67 |
| 2000-06-27 | 1,080 | 1,110 | 1,080 | 1,110 | 6,000 | 925 |
| 2000-06-26 | 1,080 | 1,080 | 1,080 | 1,080 | 6,000 | 900 |
| 2000-06-23 | 1,100 | 1,100 | 1,070 | 1,070 | 7,000 | 891.67 |
| 2000-06-22 | 1,130 | 1,130 | 1,100 | 1,100 | 5,000 | 916.67 |
| 2000-06-21 | 1,130 | 1,130 | 1,090 | 1,130 | 6,000 | 941.67 |
| 2000-06-20 | 1,110 | 1,140 | 1,110 | 1,130 | 3,000 | 941.67 |
| 2000-06-19 | 1,050 | 1,100 | 1,030 | 1,100 | 5,000 | 916.67 |
| 2000-06-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 958.33 |
| 2000-06-15 | 1,140 | 1,190 | 1,100 | 1,190 | 11,000 | 991.67 |
| 2000-06-14 | 1,190 | 1,200 | 1,180 | 1,180 | 4,000 | 983.33 |
| 2000-06-13 | 1,310 | 1,310 | 1,250 | 1,250 | 5,000 | 1,041.67 |
| 2000-06-12 | 1,370 | 1,370 | 1,340 | 1,340 | 7,000 | 1,116.67 |
| 2000-06-09 | 1,280 | 1,390 | 1,280 | 1,370 | 20,000 | 1,141.67 |
| 2000-06-08 | 1,100 | 1,300 | 1,100 | 1,300 | 33,000 | 1,083.33 |
| 2000-06-07 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 | 925 |
| 2000-06-06 | 1,190 | 1,190 | 1,110 | 1,110 | 4,000 | 925 |
| 2000-06-05 | 1,100 | 1,190 | 1,100 | 1,190 | 7,000 | 991.67 |
| 2000-06-02 | 1,090 | 1,100 | 1,060 | 1,060 | 6,000 | 883.33 |
| 2000-06-01 | 1,050 | 1,050 | 1,050 | 1,050 | 5,000 | 875 |
| 2000-05-31 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 875 |
| 2000-05-30 | 1,100 | 1,100 | 1,050 | 1,050 | 6,000 | 875 |
| 2000-05-29 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 958.33 |
| 2000-05-26 | 1,150 | 1,150 | 1,150 | 1,150 | 6,000 | 958.33 |
| 2000-05-25 | 1,100 | 1,170 | 1,100 | 1,150 | 10,000 | 958.33 |
| 2000-05-24 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 916.67 |
| 2000-05-23 | 1,100 | 1,100 | 1,100 | 1,100 | 4,000 | 916.67 |
| 2000-05-22 | 1,190 | 1,200 | 1,150 | 1,150 | 5,000 | 958.33 |
| 2000-05-19 | 1,230 | 1,230 | 1,150 | 1,200 | 8,000 | 1,000 |
| 2000-05-18 | 1,200 | 1,250 | 1,200 | 1,250 | 2,000 | 1,041.67 |
| 2000-05-17 | 1,220 | 1,250 | 1,200 | 1,200 | 14,000 | 1,000 |
| 2000-05-16 | 1,190 | 1,190 | 1,140 | 1,150 | 7,000 | 958.33 |
| 2000-05-15 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 2000-05-12 | 1,160 | 1,180 | 1,160 | 1,180 | 4,000 | 983.33 |
| 2000-05-11 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 958.33 |
| 2000-05-10 | 1,300 | 1,300 | 1,300 | 1,300 | 6,000 | 1,083.33 |
| 2000-05-09 | 1,300 | 1,320 | 1,300 | 1,320 | 15,000 | 1,100 |
| 2000-05-08 | 1,310 | 1,330 | 1,300 | 1,300 | 14,000 | 1,083.33 |
| 2000-05-02 | 1,300 | 1,320 | 1,300 | 1,310 | 31,000 | 1,091.67 |
| 2000-05-01 | 1,200 | 1,280 | 1,200 | 1,280 | 16,000 | 1,066.67 |
| 2000-04-28 | 1,180 | 1,200 | 1,180 | 1,200 | 8,000 | 1,000 |
| 2000-04-27 | 1,200 | 1,200 | 1,200 | 1,200 | 2,000 | 1,000 |
| 2000-04-26 | 1,220 | 1,220 | 1,200 | 1,200 | 2,000 | 1,000 |
| 2000-04-25 | 1,300 | 1,300 | 1,200 | 1,200 | 7,000 | 1,000 |
| 2000-04-24 | 1,340 | 1,410 | 1,300 | 1,300 | 16,000 | 1,083.33 |
| 2000-04-21 | 1,180 | 1,300 | 1,180 | 1,300 | 17,000 | 1,083.33 |
| 2000-04-20 | 1,020 | 1,100 | 1,010 | 1,100 | 11,000 | 916.67 |
| 2000-04-19 | 1,030 | 1,050 | 1,020 | 1,020 | 21,000 | 850 |
| 2000-04-18 | 1,090 | 1,090 | 1,000 | 1,010 | 18,000 | 841.67 |
| 2000-04-17 | 1,200 | 1,200 | 1,080 | 1,080 | 7,000 | 900 |
| 2000-04-14 | 1,280 | 1,280 | 1,220 | 1,280 | 5,000 | 1,066.67 |
| 2000-04-13 | 1,350 | 1,350 | 1,280 | 1,280 | 5,000 | 1,066.67 |
| 2000-04-12 | 1,340 | 1,360 | 1,320 | 1,350 | 12,000 | 1,125 |
| 2000-04-11 | 1,320 | 1,340 | 1,300 | 1,320 | 21,000 | 1,100 |
| 2000-04-10 | 1,300 | 1,320 | 1,260 | 1,300 | 12,000 | 1,083.33 |
| 2000-04-07 | 1,260 | 1,330 | 1,260 | 1,330 | 8,000 | 1,108.33 |
| 2000-04-05 | 1,390 | 1,390 | 1,250 | 1,330 | 16,000 | 1,108.33 |
| 2000-04-04 | 1,420 | 1,420 | 1,360 | 1,400 | 14,000 | 1,166.67 |
| 2000-04-03 | 1,480 | 1,480 | 1,410 | 1,430 | 8,000 | 1,191.67 |
| 2000-03-31 | 1,510 | 1,510 | 1,430 | 1,500 | 8,000 | 1,250 |
| 2000-03-30 | 1,600 | 1,610 | 1,500 | 1,500 | 8,000 | 1,250 |
| 2000-03-29 | 1,450 | 1,600 | 1,450 | 1,600 | 12,000 | 1,333.33 |
| 2000-03-28 | 1,490 | 1,490 | 1,460 | 1,460 | 3,000 | 1,216.67 |
| 2000-03-27 | 1,630 | 1,630 | 1,450 | 1,450 | 14,000 | 1,208.33 |
| 2000-03-23 | 1,700 | 1,710 | 1,700 | 1,700 | 6,000 | 1,416.67 |
| 2000-03-22 | 1,720 | 1,740 | 1,720 | 1,740 | 3,000 | 1,450 |
| 2000-03-21 | 1,840 | 1,840 | 1,630 | 1,720 | 9,000 | 1,433.33 |
| 2000-03-17 | 1,800 | 1,850 | 1,800 | 1,840 | 14,000 | 1,533.33 |
| 2000-03-16 | 1,800 | 1,850 | 1,800 | 1,830 | 26,000 | 1,525 |
| 2000-03-15 | 1,800 | 1,820 | 1,710 | 1,800 | 19,000 | 1,500 |
| 2000-03-14 | 1,450 | 1,650 | 1,400 | 1,650 | 17,000 | 1,375 |
| 2000-03-13 | 1,750 | 1,750 | 1,450 | 1,450 | 36,000 | 1,208.33 |
| 2000-03-10 | 1,820 | 1,850 | 1,740 | 1,750 | 17,000 | 1,458.33 |
| 2000-03-09 | 1,820 | 1,860 | 1,800 | 1,800 | 22,000 | 1,500 |
| 2000-03-08 | 1,870 | 1,920 | 1,820 | 1,820 | 39,000 | 1,516.67 |
| 2000-03-07 | 1,830 | 1,950 | 1,760 | 1,880 | 53,000 | 1,566.67 |
| 2000-03-06 | 2,250 | 2,250 | 1,950 | 1,990 | 38,000 | 1,658.33 |
| 2000-03-03 | 2,300 | 2,400 | 2,220 | 2,220 | 54,000 | 1,850 |
| 2000-03-02 | 2,290 | 2,500 | 2,150 | 2,300 | 106,000 | 1,916.67 |
| 2000-03-01 | 2,290 | 2,300 | 2,160 | 2,300 | 196,000 | 1,916.67 |
| 2000-02-29 | 1,900 | 2,250 | 1,850 | 2,250 | 168,000 | 1,875 |
| 2000-02-28 | 1,730 | 2,000 | 1,730 | 1,950 | 79,000 | 1,625 |
| 2000-02-25 | 1,990 | 2,040 | 1,740 | 1,740 | 79,000 | 1,450 |
| 2000-02-24 | 2,050 | 2,090 | 1,930 | 1,980 | 248,000 | 1,650 |
| 2000-02-23 | 1,600 | 1,920 | 1,530 | 1,920 | 222,000 | 1,600 |
| 2000-02-22 | 1,910 | 1,910 | 1,620 | 1,620 | 123,000 | 1,350 |
| 2000-02-21 | 1,900 | 2,050 | 1,850 | 1,920 | 201,000 | 1,600 |
| 2000-02-18 | 1,930 | 1,930 | 1,750 | 1,850 | 438,000 | 1,541.67 |
| 2000-02-17 | 1,630 | 1,630 | 1,630 | 1,630 | 127,000 | 1,358.33 |
| 2000-02-16 | 1,430 | 1,430 | 1,330 | 1,430 | 516,000 | 1,191.67 |
| 2000-02-15 | 1,230 | 1,230 | 1,230 | 1,230 | 84,000 | 1,025 |
| 2000-02-14 | 1,030 | 1,030 | 1,030 | 1,030 | 86,000 | 858.33 |
| 2000-02-10 | 930 | 930 | 930 | 930 | 95,000 | 775 |
| 2000-02-09 | 830 | 830 | 830 | 830 | 68,000 | 691.67 |
| 2000-02-08 | 703 | 735 | 703 | 730 | 19,000 | 608.33 |
| 2000-02-07 | 703 | 730 | 703 | 703 | 11,000 | 585.83 |
| 2000-02-04 | 670 | 690 | 670 | 690 | 21,000 | 575 |
| 2000-02-03 | 620 | 650 | 620 | 649 | 15,000 | 540.83 |
| 2000-02-02 | 599 | 610 | 599 | 609 | 5,000 | 507.50 |
| 2000-02-01 | 585 | 599 | 585 | 599 | 5,000 | 499.17 |
| 2000-01-31 | 580 | 580 | 580 | 580 | 5,000 | 483.33 |
| 2000-01-28 | 595 | 600 | 580 | 600 | 5,000 | 500 |
| 2000-01-27 | 570 | 600 | 570 | 600 | 14,000 | 500 |
| 2000-01-26 | 530 | 540 | 530 | 540 | 5,000 | 450 |
| 2000-01-25 | 530 | 530 | 500 | 506 | 12,000 | 421.67 |
| 2000-01-21 | 520 | 520 | 520 | 520 | 2,000 | 433.33 |
| 2000-01-20 | 530 | 530 | 517 | 517 | 3,000 | 430.83 |
| 2000-01-19 | 542 | 542 | 530 | 530 | 8,000 | 441.67 |
| 2000-01-17 | 546 | 546 | 526 | 526 | 7,000 | 438.33 |
| 2000-01-14 | 500 | 566 | 500 | 546 | 20,000 | 455 |
| 2000-01-13 | 490 | 492 | 490 | 492 | 5,000 | 410 |
| 2000-01-12 | 498 | 498 | 495 | 495 | 3,000 | 412.50 |
| 2000-01-11 | 499 | 499 | 499 | 499 | 1,000 | 415.83 |
| 2000-01-07 | 465 | 480 | 460 | 480 | 8,000 | 400 |
| 2000-01-06 | 466 | 466 | 462 | 462 | 6,000 | 385 |
| 2000-01-05 | 492 | 492 | 461 | 461 | 10,000 | 384.17 |
| 2000-01-04 | 490 | 490 | 490 | 490 | 1,000 | 408.33 |
分割・併合履歴 ： [2000-09-26]1株→1.2株
